日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

清和中央ホールディングス(7531)の株価時系列情報

清和中央ホールディングス(7531)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 7,590 7,600 7,590 7,600 200
2014/12/24 7,400 7,400 7,400 7,400 200
2014/12/22 7,160 7,450 7,160 7,450 300
2014/12/19 7,600 7,600 7,590 7,600 500
2014/12/17 7,600 7,600 7,600 7,600 100
2014/12/12 8,100 8,100 8,100 8,100 100
2014/12/11 8,190 8,190 8,190 8,190 100
2014/12/08 8,600 8,600 8,600 8,600 100
2014/12/04 8,860 8,860 8,860 8,860 100
2014/12/03 8,860 8,860 8,860 8,860 100
2014/12/01 9,160 9,160 9,160 9,160 100
2014/11/28 9,330 9,330 9,280 9,280 200
2014/11/11 9,750 9,750 9,750 9,750 200
2014/10/30 9,600 9,600 9,600 9,600 100
2014/10/27 9,300 9,450 9,300 9,450 200
2014/09/29 9,560 9,560 9,410 9,410 200
2014/09/12 9,560 9,560 9,560 9,560 600
2014/09/04 9,450 9,560 9,410 9,560 300
2014/09/03 9,920 9,920 9,600 9,600 600
2014/09/02 10,000 10,000 10,000 10,000 100
2014/09/01 10,000 10,000 10,000 10,000 200
2014/08/27 10,450 10,450 10,450 10,450 100
2014/08/21 10,400 10,400 10,400 10,400 100
2014/08/19 10,340 10,340 10,340 10,340 600
2014/08/18 10,010 10,310 10,010 10,310 1,100
2014/08/11 10,900 10,900 10,900 10,900 100
2014/08/01 10,900 10,900 10,900 10,900 200
2014/07/31 10,900 10,900 10,900 10,900 500
2014/07/30 10,900 11,000 10,900 10,900 700
2014/07/28 10,900 10,900 10,900 10,900 600
2014/07/25 10,700 10,900 10,700 10,900 500
2014/07/24 10,500 10,700 10,500 10,700 400
2014/07/22 10,300 10,700 10,300 10,700 400
2014/07/17 10,700 10,700 9,850 10,300 600
2014/07/16 10,500 10,700 10,500 10,700 400
2014/07/14 10,700 10,700 10,700 10,700 100
2014/07/11 9,600 10,700 9,300 10,700 1,400
2014/07/10 9,750 9,900 9,600 9,600 700
2014/07/07 9,750 10,050 9,750 9,750 700
2014/07/03 9,750 10,050 9,750 9,750 500
2014/07/02 9,600 9,750 9,600 9,750 600
2014/07/01 9,600 9,600 9,600 9,600 600
2014/06/27 9,600 10,050 9,600 9,610 900
2014/06/26 10,000 10,000 9,600 9,600 800
2014/06/25 10,300 10,300 10,000 10,000 600
2014/06/24 10,300 10,300 10,300 10,300 600
2014/06/23 10,500 10,500 10,500 10,500 500
2014/06/19 10,500 10,500 10,500 10,500 600
2014/06/18 10,500 10,500 10,500 10,500 500
2014/06/16 10,500 10,500 10,500 10,500 700
2014/06/13 10,500 10,500 10,500 10,500 700
2014/06/10 10,500 10,500 10,500 10,500 800
2014/06/09 10,600 10,600 10,600 10,600 600
2014/06/06 10,600 10,600 10,600 10,600 600
2014/06/05 10,600 10,600 10,600 10,600 100
2014/06/04 9,730 10,000 9,730 10,000 1,200
2014/06/03 9,590 9,700 9,590 9,700 400
2014/06/02 9,590 9,590 9,590 9,590 600
2014/05/30 9,450 9,590 9,450 9,590 600
2014/05/29 9,300 9,450 9,300 9,450 800
2014/05/28 9,300 9,300 9,300 9,300 500
2014/05/26 9,300 9,300 9,300 9,300 600
2014/05/23 9,300 9,300 9,300 9,300 700
2014/05/22 9,300 9,300 9,300 9,300 500
2014/05/21 9,300 9,300 9,300 9,300 800
2014/05/15 9,850 9,850 9,200 9,340 1,000
2014/05/13 9,850 9,850 9,850 9,850 700
2014/05/12 9,850 9,850 9,850 9,850 600
2014/05/09 9,550 9,850 9,550 9,850 200
2014/05/08 10,300 10,300 9,400 9,400 800
2014/05/07 10,300 10,300 10,300 10,300 500
2014/04/28 10,300 10,300 10,300 10,300 900
2014/04/25 10,300 10,300 10,300 10,300 600
2014/04/23 10,300 10,300 10,300 10,300 600
2014/04/21 10,320 10,330 10,300 10,300 1,100
2014/04/18 10,350 10,350 10,330 10,330 300
2014/04/17 9,900 9,910 9,900 9,900 1,100
2014/04/16 10,000 10,000 9,600 9,900 1,700
2014/04/15 10,000 10,000 10,000 10,000 100
2014/04/11 10,620 10,620 10,600 10,600 400
2014/04/10 9,810 10,350 9,450 10,350 1,500
2014/04/09 10,490 10,490 9,350 9,950 2,400
2014/04/08 10,500 10,500 10,500 10,500 700
2014/04/04 10,390 10,390 10,390 10,390 100
2014/04/03 10,400 10,400 10,400 10,400 200
2014/04/02 10,400 10,400 9,850 9,950 300
2014/04/01 11,000 11,000 11,000 11,000 200
2014/03/31 10,700 11,000 10,700 11,000 200
2014/03/27 11,600 11,600 11,600 11,600 100
2014/03/26 11,650 11,650 11,350 11,650 1,100
2014/03/25 11,650 11,650 11,650 11,650 800
2014/03/24 11,600 11,600 11,500 11,600 700
2014/03/20 11,300 11,500 11,300 11,500 900
2014/03/19 11,000 11,000 11,000 11,000 1,400
2014/03/18 10,400 10,700 10,400 10,700 1,400
2014/03/17 10,200 10,200 9,750 10,200 1,600
2014/03/14 10,200 10,200 10,200 10,200 400
2014/03/13 10,300 10,300 10,300 10,300 200
2014/03/12 10,350 10,350 9,600 10,300 1,700
2014/03/11 10,070 10,350 10,070 10,350 700
2014/03/10 10,600 10,600 9,600 10,370 3,500
2014/03/07 10,700 10,700 10,700 10,700 800
2014/03/06 11,340 11,340 10,710 10,710 700
2014/03/05 11,340 11,340 11,340 11,340 100
2014/03/04 11,640 11,640 11,640 11,640 500
2014/03/03 11,700 11,700 10,500 11,640 1,500
2014/02/27 11,700 11,700 11,700 11,700 800
2014/02/26 11,650 11,700 11,650 11,700 600
2014/02/24 11,700 11,700 11,700 11,700 800
2014/02/21 11,700 11,700 11,700 11,700 700
2014/02/20 11,700 11,750 11,700 11,750 700
2014/02/18 11,750 11,750 11,750 11,750 600
2014/02/17 11,750 11,750 11,750 11,750 500
2014/02/14 11,750 11,750 11,750 11,750 700
2014/02/13 11,780 11,780 11,750 11,750 700
2014/02/10 11,700 11,800 11,700 11,780 1,300
2014/02/06 11,800 11,800 11,700 11,800 900
2014/02/05 11,800 11,800 11,700 11,800 900
2014/02/04 11,800 11,860 11,780 11,860 1,000
2014/02/03 11,800 11,800 11,800 11,800 700
2014/01/31 11,800 11,800 11,800 11,800 500
2014/01/30 11,800 11,800 11,800 11,800 500
2014/01/29 11,300 11,800 11,300 11,800 1,200
2014/01/28 11,500 11,900 11,500 11,900 500
2014/01/27 11,500 11,500 11,500 11,500 500
2014/01/24 11,500 11,500 11,500 11,500 500
2014/01/23 11,500 11,500 11,500 11,500 700
2014/01/22 11,900 11,950 11,500 11,500 1,100
2014/01/21 11,950 11,950 11,950 11,950 700
2014/01/20 11,870 11,950 11,870 11,950 600
2014/01/17 11,800 11,850 11,800 11,850 400
2014/01/14 11,800 11,850 11,500 11,850 700
2014/01/10 11,550 11,850 11,550 11,850 800
2014/01/09 11,700 11,850 11,700 11,850 300
2014/01/08 11,840 11,850 11,840 11,850 800
2014/01/07 11,700 11,850 11,700 11,850 600
2014/01/06 11,880 11,880 11,850 11,850 800

このページの先頭へ